Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold (GLD)382.01▼ 0.18%Oil (USO)161.76▲ 2.83%
← BSSR.JK stock page

Baramulti Suksessarana Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-165,100.005,150.004,470.004,940.004,940.006,643,000
2026-10-155,250.005,250.005,200.005,250.005,250.00840,200
2026-10-145,200.005,275.005,175.005,250.005,250.00863,400
2026-10-135,125.005,225.005,050.005,200.005,200.001,790,500
2026-10-125,175.005,200.005,050.005,125.005,125.001,140,400
2026-10-095,100.005,175.005,075.005,150.005,150.00556,400
2026-10-085,225.005,225.005,075.005,100.005,100.00814,900
2026-10-075,175.005,250.005,150.005,225.005,225.001,721,400
2026-10-065,050.005,250.005,050.005,150.005,150.001,798,000
2026-10-055,225.005,225.005,025.005,050.005,050.001,844,300
2026-10-024,910.005,250.004,900.005,250.005,250.002,283,900
2026-10-015,050.005,050.004,910.004,920.004,920.001,913,400
2026-09-305,025.005,150.004,910.005,050.005,050.004,064,700
2026-09-295,400.005,450.005,350.005,425.005,018.846,145,300
2026-09-285,400.005,475.005,325.005,400.004,995.714,751,500
2026-09-255,375.005,400.005,325.005,375.004,972.582,015,300
2026-09-245,500.005,500.005,325.005,375.004,972.582,906,300
2026-09-235,475.005,500.005,300.005,500.005,088.223,897,400
2026-09-225,100.005,500.005,100.005,475.005,065.1011,505,100
2026-09-214,970.004,980.004,910.004,920.004,551.65692,000
2026-09-184,980.004,990.004,930.004,960.004,588.65869,400
2026-09-174,880.004,960.004,870.004,960.004,588.651,316,600
2026-09-164,910.004,920.004,880.004,880.004,514.64606,100
2026-09-154,950.004,950.004,900.004,900.004,533.15585,300
2026-09-144,930.004,950.004,870.004,950.004,579.401,148,900
2026-09-114,910.004,940.004,850.004,930.004,560.901,026,000
2026-09-104,970.005,025.004,900.004,910.004,542.401,579,000
2026-09-094,900.004,970.004,880.004,970.004,597.901,214,800
2026-09-084,880.004,900.004,810.004,900.004,533.15967,800
2026-09-074,930.005,025.004,840.004,880.004,514.642,674,800
2026-09-044,920.005,000.004,900.004,930.004,560.901,768,000
2026-09-034,690.004,920.004,690.004,910.004,542.403,391,400
2026-09-024,740.004,750.004,680.004,690.004,338.871,122,000
2026-09-014,730.004,750.004,680.004,730.004,375.871,623,800
2026-08-314,550.004,790.004,550.004,730.004,375.873,411,100
2026-08-284,530.004,550.004,530.004,540.004,200.10782,400
2026-08-274,470.004,530.004,450.004,530.004,190.85901,500
2026-08-264,510.004,510.004,440.004,470.004,135.34957,900
2026-08-254,510.004,510.004,510.004,510.004,172.340
2026-08-244,470.004,520.004,470.004,510.004,172.341,384,000
2026-08-214,440.004,480.004,440.004,470.004,135.34845,400
2026-08-204,450.004,450.004,410.004,430.004,098.33621,400
2026-08-194,450.004,450.004,410.004,430.004,098.33782,800
2026-08-184,360.004,480.004,360.004,450.004,116.841,358,500
2026-08-174,360.004,360.004,360.004,360.004,033.570
2026-08-144,340.004,360.004,340.004,360.004,033.57663,600
2026-08-134,330.004,350.004,330.004,340.004,015.07533,300
2026-08-124,300.004,340.004,300.004,330.004,005.82591,600
2026-08-114,320.004,330.004,300.004,310.003,987.32490,900
2026-08-104,330.004,340.004,310.004,320.003,996.57619,500
2026-08-074,330.004,340.004,320.004,330.004,005.82540,400
2026-08-064,330.004,340.004,310.004,320.003,996.57497,900
2026-08-054,330.004,340.004,320.004,330.004,005.82807,500
2026-08-044,310.004,340.004,310.004,330.004,005.82530,900
2026-08-034,310.004,340.004,300.004,310.003,987.32901,200
2026-07-314,300.004,320.004,290.004,300.003,978.07431,700
2026-07-304,250.004,300.004,250.004,300.003,978.07445,600
2026-07-294,240.004,270.004,220.004,250.003,931.81446,600
2026-07-284,240.004,250.004,200.004,240.003,922.56593,800
2026-07-274,270.004,270.004,230.004,240.003,922.56691,500
Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-30406.1609 IDR
2026-06-25486.1300 IDR
2026-01-05127.4145 IDR
2025-11-13222.5874 IDR
2025-06-18123.8200 IDR
2025-01-10154.3900 IDR
2024-11-06179.1900 IDR
2024-07-03345.1500 IDR
2024-01-08118.3948 IDR
2023-09-15349.9331 IDR
2023-06-06341.4027 IDR
2022-12-23580.5913 IDR
2022-09-22567.1317 IDR
2022-05-18411.0453 IDR
2022-01-11348.9240 IDR
2021-09-23212.5511 IDR
2021-05-21222.7709 IDR
2020-07-0157.1221 IDR
2019-04-1053.8849 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.